MMED
MiniMed Group, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
19.70USD+0.382%(+0.08)4,637,315
After-hoursOct 2, 2026 4:29:30 PM EDT
19.74USD+0.203%(+0.04)
MMED Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.53 | 19.98 | 19.29 | 19.70 | +0.510% | 4,695,066 | 0.000% |
| 2026-10-01 | 19.51 | 19.64 | 19.25 | 19.60 | +0.668% | 3,933,192 | +0.510% |
| 2026-09-30 | 20.07 | 20.11 | 19.44 | 19.47 | -2.844% | 4,024,549 | +1.181% |
| 2026-09-29 | 20.31 | 20.36 | 19.73 | 20.04 | -2.196% | 3,344,592 | -1.697% |
| 2026-09-28 | 19.97 | 20.51 | 19.80 | 20.49 | +2.553% | 3,730,150 | -3.856% |
| 2026-09-25 | 20.75 | 20.75 | 19.71 | 19.98 | -2.250% | 2,554,396 | -1.401% |
| 2026-09-24 | 20.69 | 21.03 | 20.29 | 20.44 | -0.487% | 3,414,094 | -3.620% |
| 2026-09-23 | 21.17 | 21.26 | 20.37 | 20.54 | -3.113% | 2,845,285 | -4.090% |
| 2026-09-22 | 21.68 | 21.68 | 20.98 | 21.20 | +0.379% | 2,803,951 | -7.075% |
| 2026-09-21 | 22.14 | 22.30 | 21.09 | 21.12 | -3.075% | 2,332,311 | -6.723% |
| 2026-09-18 | 22.10 | 22.17 | 21.74 | 21.79 | -1.089% | 2,881,501 | -9.592% |
| 2026-09-17 | 22.57 | 22.68 | 21.74 | 22.03 | -1.652% | 2,730,480 | -10.576% |
| 2026-09-16 | 22.14 | 23.36 | 22.09 | 22.40 | +1.772% | 4,068,882 | -12.054% |
| 2026-09-15 | 22.52 | 22.52 | 21.70 | 22.01 | +0.182% | 2,127,129 | -10.495% |
| 2026-09-14 | 21.50 | 22.73 | 21.27 | 21.97 | -2.356% | 4,386,564 | -10.332% |
| 2026-09-11 | 23.03 | 23.74 | 22.28 | 22.50 | +0.267% | 1,423,592 | -12.444% |
| 2026-09-10 | 22.54 | 23.17 | 22.10 | 22.44 | -1.406% | 1,652,540 | -12.210% |
| 2026-09-09 | 23.22 | 23.30 | 22.51 | 22.76 | -2.401% | 1,587,726 | -13.445% |
| 2026-09-08 | 23.16 | 23.44 | 22.74 | 23.32 | +0.150% | 1,052,149 | -15.523% |
| 2026-09-04 | 23.84 | 23.90 | 23.17 | 23.29 | -2.328% | 1,719,503 | -15.396% |
| 2026-09-03 | 23.88 | 24.16 | 23.19 | 23.84 | +0.337% | 4,268,141 | -17.366% |
| 2026-09-02 | 22.78 | 24.43 | 22.62 | 23.76 | +5.977% | 4,491,890 | -17.088% |
| 2026-09-01 | 20.40 | 22.74 | 19.65 | 22.42 | +10.661% | 6,075,888 | -12.132% |
| 2026-08-31 | 19.97 | 20.36 | 19.72 | 20.26 | +0.796% | 2,482,647 | -2.764% |
| 2026-08-28 | 19.77 | 20.25 | 19.59 | 20.10 | +3.024% | 1,329,275 | -1.990% |
| 2026-08-27 | 19.69 | 19.84 | 19.11 | 19.51 | +0.103% | 1,306,430 | +0.974% |
| 2026-08-26 | 18.86 | 19.56 | 18.85 | 19.49 | +3.013% | 1,244,736 | +1.077% |
| 2026-08-25 | 19.95 | 19.95 | 18.85 | 18.92 | -5.115% | 1,102,411 | +4.123% |
| 2026-08-24 | 20.45 | 20.68 | 19.63 | 19.94 | -2.494% | 910,671 | -1.204% |
| 2026-08-21 | 20.34 | 20.74 | 19.86 | 20.45 | +1.338% | 1,119,136 | -3.667% |
| 2026-08-20 | 20.07 | 20.84 | 19.79 | 20.18 | -0.198% | 1,424,529 | -2.379% |
| 2026-08-19 | 19.61 | 20.31 | 19.37 | 20.22 | +4.442% | 1,619,385 | -2.572% |
| 2026-08-18 | 19.55 | 20.27 | 19.19 | 19.36 | -0.870% | 1,501,753 | +1.756% |
| 2026-08-17 | 20.14 | 20.25 | 19.19 | 19.53 | -3.077% | 1,516,424 | +0.870% |
| 2026-08-14 | 20.07 | 20.41 | 19.75 | 20.15 | +0.649% | 1,069,158 | -2.233% |
| 2026-08-13 | 20.65 | 20.88 | 20.02 | 20.02 | -3.285% | 1,092,079 | -1.598% |
| 2026-08-12 | 19.60 | 20.72 | 19.39 | 20.70 | +4.651% | 1,311,988 | -4.831% |
| 2026-08-11 | 19.68 | 19.95 | 19.10 | 19.78 | +1.436% | 779,581 | -0.404% |
| 2026-08-10 | 19.72 | 19.93 | 19.33 | 19.50 | -0.510% | 1,076,489 | +1.026% |
| 2026-08-07 | 18.37 | 19.76 | 18.37 | 19.60 | +6.406% | 1,629,895 | +0.510% |
| 2026-08-06 | 18.56 | 18.95 | 18.32 | 18.42 | -0.754% | 499,797 | +6.949% |
| 2026-08-05 | 18.87 | 19.00 | 18.19 | 18.56 | -2.264% | 1,043,498 | +6.142% |
| 2026-08-04 | 19.00 | 19.25 | 18.75 | 18.99 | -0.576% | 1,045,013 | +3.739% |
| 2026-08-03 | 18.48 | 19.19 | 18.38 | 19.10 | +5.817% | 921,665 | +3.141% |
| 2026-07-31 | 18.15 | 18.23 | 17.66 | 18.05 | -0.524% | 613,430 | +9.141% |
| 2026-07-30 | 18.38 | 18.66 | 18.10 | 18.14 | -1.386% | 825,077 | +8.570% |
| 2026-07-29 | 18.12 | 18.67 | 17.71 | 18.40 | +4.308% | 1,636,073 | +7.065% |
| 2026-07-28 | 17.91 | 18.36 | 17.61 | 17.64 | -0.170% | 1,757,520 | +11.678% |
| 2026-07-27 | 17.00 | 17.76 | 16.96 | 17.67 | +4.991% | 1,915,702 | +11.488% |
| 2026-07-24 | 16.28 | 16.96 | 16.25 | 16.83 | +3.062% | 1,102,860 | +17.053% |
| 2026-07-23 | 16.51 | 16.60 | 15.96 | 16.33 | 0.000% | 749,865 | +20.637% |
| 2026-07-22 | 16.69 | 17.47 | 16.00 | 16.33 | -2.216% | 968,999 | +20.637% |
| 2026-07-21 | 16.85 | 17.51 | 16.68 | 16.70 | -1.300% | 1,125,513 | +17.964% |
| 2026-07-20 | 16.93 | 17.33 | 16.80 | 16.92 | -0.059% | 1,158,034 | +16.430% |
| 2026-07-17 | 15.71 | 17.15 | 15.67 | 16.93 | +6.612% | 2,401,998 | +16.361% |
| 2026-07-16 | 15.43 | 16.41 | 15.40 | 15.88 | +2.983% | 1,252,524 | +24.055% |
| 2026-07-15 | 15.18 | 15.84 | 15.03 | 15.42 | +2.527% | 939,430 | +27.756% |
| 2026-07-14 | 16.19 | 16.27 | 14.78 | 15.04 | -6.584% | 951,546 | +30.984% |
| 2026-07-13 | 15.49 | 16.28 | 15.17 | 16.10 | +5.298% | 1,411,664 | +22.360% |
| 2026-07-10 | 15.05 | 15.37 | 14.70 | 15.29 | +1.595% | 833,143 | +28.842% |
| 2026-07-09 | 15.04 | 15.39 | 14.79 | 15.05 | +0.200% | 480,018 | +30.897% |
| 2026-07-08 | 15.29 | 15.51 | 14.76 | 15.02 | -2.277% | 1,055,690 | +31.158% |
| 2026-07-07 | 15.21 | 15.48 | 15.01 | 15.37 | +0.523% | 524,507 | +28.172% |
| 2026-07-06 | 15.59 | 15.85 | 15.22 | 15.29 | -1.924% | 1,031,211 | +28.842% |
| 2026-07-02 | 15.34 | 15.76 | 15.18 | 15.59 | +2.633% | 447,201 | +26.363% |
| 2026-07-01 | 14.87 | 15.74 | 14.87 | 15.19 | +1.605% | 859,811 | +29.691% |
| 2026-06-30 | 14.90 | 15.55 | 14.26 | 14.95 | +0.470% | 847,288 | +31.773% |
| 2026-06-29 | 14.17 | 15.13 | 14.08 | 14.88 | +4.494% | 1,339,506 | +32.392% |
| 2026-06-26 | 14.22 | 14.67 | 13.73 | 14.24 | +0.141% | 6,306,880 | +38.343% |
| 2026-06-25 | 14.25 | 14.76 | 13.94 | 14.22 | +0.637% | 653,156 | +38.537% |
| 2026-06-24 | 13.97 | 14.98 | 13.95 | 14.13 | +2.838% | 1,111,717 | +39.420% |
| 2026-06-23 | 14.14 | 14.49 | 13.73 | 13.74 | -3.376% | 537,618 | +43.377% |
| 2026-06-22 | 14.61 | 14.96 | 14.12 | 14.22 | -3.724% | 631,545 | +38.537% |
| 2026-06-18 | 14.39 | 14.96 | 14.16 | 14.77 | +4.234% | 2,855,024 | +33.378% |
| 2026-06-17 | 15.02 | 15.37 | 14.11 | 14.17 | -3.605% | 561,359 | +39.026% |
| 2026-06-16 | 15.04 | 15.36 | 14.70 | 14.70 | -2.000% | 460,473 | +34.014% |
| 2026-06-15 | 15.17 | 15.52 | 14.87 | 15.00 | -1.055% | 1,019,990 | +31.333% |
| 2026-06-12 | 15.37 | 15.68 | 15.00 | 15.16 | -2.004% | 963,147 | +29.947% |
| 2026-06-11 | 14.43 | 15.54 | 14.24 | 15.47 | +5.167% | 1,413,702 | +27.343% |
| 2026-06-10 | 15.18 | 15.49 | 14.66 | 14.71 | -2.712% | 748,655 | +33.923% |
| 2026-06-09 | 14.89 | 15.69 | 14.74 | 15.12 | +1.613% | 799,044 | +30.291% |
| 2026-06-08 | 14.31 | 15.00 | 14.22 | 14.88 | +4.568% | 742,287 | +32.392% |
| 2026-06-05 | 14.23 | 14.64 | 14.01 | 14.23 | +1.209% | 457,739 | +38.440% |
| 2026-06-04 | 14.26 | 15.23 | 14.03 | 14.06 | -1.403% | 1,263,026 | +40.114% |
| 2026-06-03 | 12.72 | 14.70 | 12.62 | 14.26 | +15.935% | 2,965,772 | +38.149% |
| 2026-06-02 | 12.00 | 12.45 | 11.46 | 12.30 | +2.500% | 1,062,605 | +60.163% |
| 2026-06-01 | 12.04 | 12.55 | 11.83 | 12.00 | -0.332% | 1,086,619 | +64.167% |
| 2026-05-29 | 11.85 | 12.08 | 11.29 | 12.04 | +4.605% | 574,190 | +63.621% |
| 2026-05-28 | 10.80 | 11.70 | 10.72 | 11.51 | +6.574% | 569,911 | +71.156% |
| 2026-05-27 | 11.29 | 11.57 | 10.80 | 10.80 | -3.399% | 730,738 | +82.407% |
| 2026-05-26 | 11.90 | 11.90 | 11.17 | 11.18 | -5.813% | 521,540 | +76.208% |
| 2026-05-22 | 11.71 | 12.19 | 11.59 | 11.87 | +1.280% | 696,299 | +65.965% |
| 2026-05-21 | 11.63 | 11.94 | 11.34 | 11.72 | +0.774% | 617,880 | +68.089% |
| 2026-05-20 | 10.89 | 11.68 | 10.75 | 11.63 | +6.795% | 811,153 | +69.390% |
| 2026-05-19 | 10.86 | 11.35 | 10.69 | 10.89 | +0.092% | 634,841 | +80.900% |
| 2026-05-18 | 10.80 | 11.46 | 10.74 | 10.88 | +0.741% | 631,565 | +81.066% |
| 2026-05-15 | 11.00 | 11.24 | 10.65 | 10.80 | -2.527% | 577,967 | +82.407% |
| 2026-05-14 | 11.29 | 11.39 | 10.91 | 11.08 | -0.894% | 471,845 | +77.798% |
| 2026-05-13 | 11.67 | 12.02 | 11.02 | 11.18 | -5.971% | 1,116,432 | +76.208% |
| 2026-05-12 | 11.31 | 12.11 | 11.19 | 11.89 | +6.541% | 1,054,951 | +65.685% |
| 2026-05-11 | 11.60 | 11.88 | 11.10 | 11.16 | -3.544% | 579,487 | +76.523% |
| 2026-05-08 | 11.79 | 12.07 | 11.25 | 11.57 | -1.364% | 538,429 | +70.268% |
| 2026-05-07 | 11.73 | 12.15 | 11.68 | 11.73 | -0.509% | 394,444 | +67.945% |
| 2026-05-06 | 11.68 | 12.09 | 11.45 | 11.79 | +0.942% | 439,278 | +67.091% |
| 2026-05-05 | 11.91 | 12.16 | 11.52 | 11.68 | -1.601% | 452,576 | +68.664% |
| 2026-05-04 | 12.07 | 12.41 | 11.80 | 11.87 | -1.982% | 542,131 | +65.965% |
| 2026-05-01 | 12.35 | 12.74 | 12.07 | 12.11 | -1.864% | 580,842 | +62.675% |
| 2026-04-30 | 12.22 | 12.68 | 12.05 | 12.34 | +2.662% | 718,906 | +59.643% |
| 2026-04-29 | 12.93 | 13.04 | 12.01 | 12.02 | -7.110% | 659,983 | +63.894% |
| 2026-04-28 | 12.92 | 13.38 | 12.69 | 12.94 | +0.155% | 642,816 | +52.241% |
| 2026-04-27 | 13.24 | 13.46 | 12.77 | 12.92 | -2.121% | 531,918 | +52.477% |
| 2026-04-24 | 13.59 | 13.59 | 12.80 | 13.20 | -3.155% | 670,213 | +49.242% |
| 2026-04-23 | 13.20 | 13.69 | 12.89 | 13.63 | +3.336% | 907,735 | +44.534% |
| 2026-04-22 | 13.41 | 13.72 | 13.06 | 13.19 | -0.076% | 431,739 | +49.356% |
| 2026-04-21 | 13.80 | 13.82 | 13.09 | 13.20 | -4.417% | 850,166 | +49.242% |
| 2026-04-20 | 14.35 | 15.24 | 13.57 | 13.81 | -4.363% | 555,581 | +42.650% |
| 2026-04-17 | 14.14 | 15.06 | 14.01 | 14.44 | +2.996% | 816,794 | +36.427% |
| 2026-04-16 | 15.13 | 15.22 | 13.84 | 14.02 | -7.884% | 1,671,094 | +40.514% |
| 2026-04-15 | 15.05 | 15.79 | 15.05 | 15.22 | +0.066% | 1,066,047 | +29.435% |
| 2026-04-14 | 14.42 | 15.47 | 14.42 | 15.21 | +5.698% | 1,080,384 | +29.520% |
| 2026-04-13 | 13.90 | 14.43 | 13.75 | 14.39 | +3.376% | 1,445,733 | +36.901% |
| 2026-04-10 | 14.01 | 14.70 | 13.89 | 13.92 | +0.870% | 663,494 | +41.523% |
| 2026-04-09 | 13.42 | 14.09 | 13.16 | 13.80 | +1.770% | 1,265,946 | +42.754% |
| 2026-04-08 | 13.55 | 13.75 | 13.05 | 13.56 | +2.727% | 692,563 | +45.280% |
| 2026-04-07 | 13.15 | 13.54 | 12.80 | 13.20 | -0.227% | 1,122,969 | +49.242% |
| 2026-04-06 | 14.10 | 14.42 | 13.18 | 13.23 | -5.567% | 971,856 | +48.904% |
| 2026-04-02 | 14.27 | 14.96 | 13.52 | 14.01 | -3.246% | 725,602 | +40.614% |
| 2026-04-01 | 15.08 | 15.08 | 14.13 | 14.48 | -2.949% | 992,010 | +36.050% |
| 2026-03-31 | 14.73 | 15.40 | 14.53 | 14.92 | +3.972% | 1,550,104 | +32.038% |
| 2026-03-30 | 14.30 | 15.05 | 14.10 | 14.35 | -0.829% | 888,608 | +37.282% |
| 2026-03-27 | 15.22 | 15.55 | 14.37 | 14.47 | -5.239% | 725,659 | +36.144% |
| 2026-03-26 | 16.11 | 16.38 | 15.05 | 15.27 | -4.622% | 867,584 | +29.011% |
| 2026-03-25 | 16.40 | 16.94 | 16.01 | 16.01 | -1.839% | 667,265 | +23.048% |
| 2026-03-24 | 17.01 | 17.20 | 16.01 | 16.31 | -4.620% | 476,315 | +20.785% |
| 2026-03-23 | 16.89 | 17.70 | 16.55 | 17.10 | +3.199% | 522,799 | +15.205% |
| 2026-03-20 | 17.11 | 17.86 | 16.26 | 16.57 | -3.156% | 693,373 | +18.890% |
| 2026-03-19 | 16.75 | 17.24 | 16.46 | 17.11 | +1.906% | 399,178 | +15.137% |
| 2026-03-18 | 16.81 | 17.55 | 16.64 | 16.79 | -0.238% | 1,043,645 | +17.332% |
| 2026-03-17 | 16.02 | 16.89 | 15.97 | 16.83 | +5.451% | 1,035,608 | +17.053% |
| 2026-03-16 | 15.90 | 16.24 | 15.55 | 15.96 | +1.269% | 793,960 | +23.434% |
| 2026-03-13 | 16.57 | 17.16 | 15.18 | 15.76 | -4.658% | 2,126,474 | +25.000% |
| 2026-03-12 | 18.35 | 18.38 | 16.51 | 16.53 | -8.421% | 2,359,246 | +19.177% |
| 2026-03-11 | 18.26 | 18.39 | 17.85 | 18.05 | -1.528% | 1,518,864 | +9.141% |
| 2026-03-10 | 18.03 | 18.68 | 17.98 | 18.33 | +1.833% | 1,318,028 | +7.474% |
| 2026-03-09 | 18.50 | 19.05 | 17.94 | 18.00 | -2.650% | 1,945,344 | +9.444% |
| 2026-03-06 | 19.05 | 20.48 | 18.25 | 18.49 | 0.000% | 8,823,159 | +6.544% |